Skip to main content
logo
FSN Co., Ltd. (KOSDAQ:214270)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,515.00
0.00 (0.00%)
At close: Sep 19, 2025

FSN Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,515.002,560.002,495.002,515.002,515.00-186,064
Sep 18, 20252,570.002,600.002,510.002,515.002,515.00-2.52%275,311
Sep 17, 20252,560.002,670.002,535.002,580.002,580.000.78%335,493
Sep 16, 20252,595.002,625.002,505.002,560.002,560.00-247,320
Sep 15, 20252,620.002,650.002,560.002,560.002,560.00-1.73%342,036
Sep 12, 20252,620.002,660.002,600.002,605.002,605.000.39%294,869
Sep 11, 20252,665.002,710.002,595.002,595.002,595.00-2.81%314,504
Sep 10, 20252,695.002,695.002,630.002,670.002,670.000.56%240,710
Sep 9, 20252,640.002,710.002,635.002,655.002,655.001.53%273,399
Sep 8, 20252,610.002,660.002,590.002,615.002,615.000.38%156,314
Sep 5, 20252,585.002,750.002,585.002,605.002,605.000.19%280,026
Sep 4, 20252,605.002,630.002,550.002,600.002,600.00-0.19%335,244
Sep 3, 20252,660.002,660.002,580.002,605.002,605.00-1.51%259,291
Sep 2, 20252,810.002,840.002,645.002,645.002,645.00-5.20%575,124
Sep 1, 20252,750.002,840.002,690.002,790.002,790.001.82%418,360
Aug 29, 20252,695.002,780.002,570.002,740.002,740.002.05%688,918
Aug 28, 20252,700.002,760.002,675.002,685.002,685.00-0.56%218,383
Aug 27, 20252,750.002,750.002,645.002,700.002,700.00-0.74%305,358
Aug 26, 20252,765.002,845.002,660.002,720.002,720.00-1.63%628,914
Aug 25, 20252,670.002,820.002,665.002,765.002,765.003.95%522,292
Aug 22, 20252,735.002,845.002,650.002,660.002,660.00-2.74%667,200
Aug 21, 20252,805.002,860.002,705.002,735.002,735.00-2.50%929,054
Aug 20, 20252,800.002,810.002,745.002,805.002,805.00-346,876
Aug 19, 20252,775.002,845.002,725.002,805.002,805.00-844,476
Aug 18, 20252,795.002,830.002,655.002,805.002,805.00-1.41%2,069,079
Aug 14, 20253,075.003,090.002,835.002,845.002,845.00-5.17%2,925,025
Aug 13, 20253,380.003,955.003,000.003,000.003,000.00-9.09%13,711,960
Aug 12, 20253,225.003,440.003,190.003,300.003,300.002.01%1,274,557
Aug 11, 20253,200.003,265.003,110.003,235.003,235.001.41%605,821
Aug 8, 20253,170.003,330.003,120.003,190.003,190.000.63%1,294,780
Aug 7, 20253,040.003,260.002,985.003,170.003,170.003.76%1,464,246
Aug 6, 20253,050.003,090.002,960.003,055.003,055.000.49%1,073,937
Aug 5, 20253,120.003,125.002,970.003,040.003,040.00-1.94%1,839,344
Aug 4, 20252,665.003,170.002,635.003,100.003,100.0016.32%5,285,469
Aug 1, 20252,610.002,720.002,525.002,665.002,665.000.57%610,770
Jul 31, 20252,590.002,735.002,545.002,650.002,650.002.32%827,587
Jul 30, 20252,590.002,620.002,525.002,590.002,590.000.19%232,838
Jul 29, 20252,670.002,705.002,490.002,585.002,585.00-3.18%954,733
Jul 28, 20252,880.002,880.002,650.002,670.002,670.00-6.15%606,501
Jul 25, 20252,665.002,880.002,660.002,845.002,845.007.16%1,071,045
Jul 24, 20252,745.002,785.002,605.002,655.002,655.00-1.48%887,837
Jul 23, 20252,800.002,800.002,685.002,695.002,695.00-2.71%470,493
Jul 22, 20252,790.002,820.002,720.002,770.002,770.00-0.72%395,793
Jul 21, 20252,790.002,895.002,730.002,790.002,790.00-505,429
Jul 18, 20252,805.002,880.002,720.002,790.002,790.00-533,836
Jul 17, 20252,875.002,910.002,775.002,790.002,790.00-1.76%481,251
Jul 16, 20252,810.002,975.002,710.002,840.002,840.00-0.87%1,329,518
Jul 15, 20252,815.002,895.002,640.002,865.002,865.001.06%801,351
Jul 14, 20252,850.002,970.002,790.002,835.002,835.00-0.53%1,085,759
Jul 11, 20252,920.002,960.002,830.002,850.002,850.00-1.72%653,846